38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 204100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 3 | 20240223 | 204000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240223 | 203900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240223 | 203800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240223 | 203700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240223 | 203600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240223 | 203500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240223 | 203400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240223 | 203300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240223 | 203200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240223 | 203100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240223 | 203000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240223 | 202900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240223 | 202800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240223 | 202700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240223 | 202600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240223 | 202500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240223 | 202400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240223 | 202300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240223 | 202200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240223 | 202100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240223 | 202000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240223 | 201900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240223 | 201800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240223 | 201700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240223 | 201600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240223 | 201500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240223 | 201400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240223 | 201300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240223 | 201200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240223 | 201100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 33 | 20240223 | 201000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240223 | 200900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240223 | 200800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240223 | 200700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240223 | 200600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240223 | 200500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240223 | 200400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240223 | 200300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240223 | 200200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240223 | 200100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240223 | 200000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240223 | 195900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240223 | 195800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240223 | 195700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240223 | 195600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240223 | 195500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240223 | 195400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240223 | 195300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240223 | 195200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240223 | 195100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240223 | 195000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240223 | 194900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240223 | 194800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240223 | 194700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240223 | 194600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240223 | 194500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240223 | 194400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240223 | 194300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240223 | 194200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240223 | 194100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 63 | 20240223 | 194000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240223 | 193900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240223 | 193800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240223 | 193700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240223 | 193600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240223 | 193500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240223 | 193400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240223 | 193300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240223 | 193200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240223 | 193100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240223 | 193000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240223 | 192900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240223 | 192800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240223 | 192700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240223 | 192600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240223 | 192500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240223 | 192400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240223 | 192300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240223 | 192200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240223 | 192100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240223 | 192000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240223 | 191900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240223 | 191800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240223 | 191700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240223 | 191600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240223 | 191500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240223 | 191400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240223 | 191300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240223 | 191200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240223 | 191100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 93 | 20240223 | 191000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240223 | 190900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240223 | 190800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240223 | 190700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240223 | 190600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240223 | 190500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240223 | 190400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240223 | 190300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240223 | 190200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240223 | 190100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240223 | 190000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240223 | 185900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240223 | 185800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240223 | 185700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240223 | 185600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240223 | 185500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240223 | 185400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240223 | 185300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240223 | 185200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240223 | 185100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240223 | 185000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240223 | 184900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240223 | 184800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240223 | 184700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240223 | 184600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240223 | 184500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240223 | 184400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240223 | 184300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240223 | 184200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240223 | 184100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 123 | 20240223 | 184000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240223 | 183900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240223 | 183800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240223 | 183700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240223 | 183600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240223 | 183500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240223 | 183400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240223 | 183300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240223 | 183200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240223 | 183100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240223 | 183000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240223 | 182900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240223 | 182800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240223 | 182700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240223 | 182600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240223 | 182500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240223 | 182400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240223 | 182300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240223 | 182200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240223 | 182100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240223 | 182000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240223 | 181900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240223 | 181800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240223 | 181700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240223 | 181600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240223 | 181500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240223 | 181400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240223 | 181300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240223 | 181200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240223 | 181100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 153 | 20240223 | 181000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240223 | 180900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240223 | 180800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240223 | 180700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240223 | 180600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240223 | 180500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240223 | 180400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240223 | 180300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240223 | 180200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240223 | 180100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240223 | 180000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240223 | 175900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240223 | 175800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240223 | 175700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240223 | 175600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240223 | 175500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240223 | 175400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240223 | 175300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240223 | 175200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240223 | 175100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240223 | 175000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240223 | 174900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240223 | 174800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240223 | 174700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240223 | 174600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240223 | 174500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240223 | 174400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240223 | 174300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240223 | 174200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240223 | 174100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 183 | 20240223 | 174000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240223 | 173900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240223 | 173800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240223 | 173700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240223 | 173600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240223 | 173500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240223 | 173400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240223 | 173300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240223 | 173200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240223 | 173100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240223 | 173000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240223 | 172900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240223 | 172800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240223 | 172700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240223 | 172600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240223 | 172500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240223 | 172400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240223 | 172300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240223 | 172200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240223 | 172100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240223 | 172000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240223 | 171900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240223 | 171800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240223 | 171700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240223 | 171600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240223 | 171500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240223 | 171400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240223 | 171300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240223 | 171200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240223 | 171100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 213 | 20240223 | 171000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240223 | 170900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240223 | 170800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240223 | 170700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240223 | 170600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240223 | 170500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240223 | 170400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240223 | 170300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240223 | 170200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240223 | 170100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240223 | 170000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240223 | 165900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240223 | 165800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240223 | 165700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240223 | 165600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240223 | 165500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240223 | 165400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240223 | 165300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240223 | 165200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240223 | 165100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240223 | 165000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240223 | 164900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240223 | 164800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240223 | 164700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20240223 | 164600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20240223 | 164500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20240223 | 164400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20240223 | 164300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20240223 | 164200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20240223 | 164100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 243 | 20240223 | 164000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20240223 | 163900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20240223 | 163800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20240223 | 163700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20240223 | 163600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20240223 | 163500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20240223 | 163400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20240223 | 163300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20240223 | 163200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20240223 | 163100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20240223 | 163000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20240223 | 162900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20240223 | 162800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20240223 | 162700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20240223 | 162600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20240223 | 162500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20240223 | 162400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20240223 | 162300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20240223 | 162200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20240223 | 162100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20240223 | 162000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20240223 | 161900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20240223 | 161800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20240223 | 161700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20240223 | 161600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20240223 | 161500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20240223 | 161400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20240223 | 161300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20240223 | 161200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20240223 | 161100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 273 | 20240223 | 161000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20240223 | 160900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20240223 | 160800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20240223 | 160700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20240223 | 160600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20240223 | 160500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20240223 | 160400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20240223 | 160300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20240223 | 160200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 282 | 20240223 | 160100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 283 | 20240223 | 160000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 284 | 20240223 | 155900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 285 | 20240223 | 155800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 286 | 20240223 | 155700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 287 | 20240223 | 155600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 288 | 20240223 | 155500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 289 | 20240223 | 155400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 290 | 20240223 | 155300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 291 | 20240223 | 155200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 292 | 20240223 | 155100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 293 | 20240223 | 155000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 294 | 20240223 | 154900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 295 | 20240223 | 154800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 296 | 20240223 | 154700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 297 | 20240223 | 154600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 298 | 20240223 | 154500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 299 | 20240223 | 154400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 300 | 20240223 | 154300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 301 | 20240223 | 154200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 302 | 20240223 | 154100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 303 | 20240223 | 154000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 304 | 20240223 | 153900 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 305 | 20240223 | 153800 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 306 | 20240223 | 153700 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 307 | 20240223 | 153600 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 308 | 20240223 | 153500 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 309 | 20240223 | 153400 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 310 | 20240223 | 153300 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 311 | 20240223 | 153200 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 312 | 20240223 | 153100 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 313 | 20240223 | 153000 | 14085869350 | 21400 | 21400 | 21400 | 21400 | 4349 |
| 314 | 20240223 | 152900 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 315 | 20240223 | 152800 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 316 | 20240223 | 152700 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 317 | 20240223 | 152600 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 318 | 20240223 | 152500 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 319 | 20240223 | 152400 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 320 | 20240223 | 152300 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 321 | 20240223 | 152200 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 322 | 20240223 | 152100 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 323 | 20240223 | 152000 | 13992800750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 324 | 20240223 | 151900 | 13992800750 | 21450 | 21450 | 21450 | 21400 | 2508 |
| 325 | 20240223 | 151800 | 13939111900 | 21400 | 21450 | 21500 | 21400 | 1175 |
| 326 | 20240223 | 151700 | 13913905450 | 21450 | 21450 | 21500 | 21400 | 1262 |
| 327 | 20240223 | 151600 | 13886853250 | 21450 | 21450 | 21500 | 21400 | 2321 |
| 328 | 20240223 | 151500 | 13837079700 | 21500 | 21500 | 21550 | 21450 | 2288 |
| 329 | 20240223 | 151400 | 13787885100 | 21500 | 21500 | 21500 | 21500 | 1032 |
| 330 | 20240223 | 151300 | 13765697100 | 21450 | 21550 | 21550 | 21450 | 694 |
| 331 | 20240223 | 151200 | 13750770150 | 21550 | 21550 | 21550 | 21450 | 728 |
| 332 | 20240223 | 151100 | 13735115250 | 21500 | 21550 | 21550 | 21400 | 1661 |
| 333 | 20240223 | 151000 | 13699487400 | 21450 | 21600 | 21600 | 21400 | 8191 |
| 334 | 20240223 | 150900 | 13523409000 | 21550 | 21600 | 21650 | 21500 | 1167 |
| 335 | 20240223 | 150800 | 13498201250 | 21600 | 21600 | 21600 | 21500 | 7851 |
| 336 | 20240223 | 150700 | 13329349300 | 21500 | 21500 | 21500 | 21400 | 2732 |
| 337 | 20240223 | 150600 | 13270698300 | 21500 | 21500 | 21500 | 21450 | 37 |
| 338 | 20240223 | 150500 | 13269904250 | 21500 | 21450 | 21500 | 21450 | 946 |
| 339 | 20240223 | 150400 | 13249612400 | 21400 | 21650 | 21650 | 21400 | 4184 |
| 340 | 20240223 | 150300 | 13159757300 | 21650 | 21600 | 21650 | 21600 | 902 |
| 341 | 20240223 | 150200 | 13140254300 | 21600 | 21650 | 21650 | 21550 | 1164 |
| 342 | 20240223 | 150100 | 13115096950 | 21650 | 21600 | 21650 | 21550 | 393 |
| 343 | 20240223 | 150000 | 13106608600 | 21550 | 21450 | 21600 | 21450 | 1834 |
| 344 | 20240223 | 145900 | 13067134600 | 21500 | 21500 | 21500 | 21450 | 343 |
| 345 | 20240223 | 145800 | 13059774550 | 21500 | 21450 | 21500 | 21450 | 773 |
| 346 | 20240223 | 145700 | 13043164850 | 21450 | 21450 | 21450 | 21400 | 685 |
| 347 | 20240223 | 145600 | 13028473200 | 21450 | 21450 | 21450 | 21400 | 1506 |
| 348 | 20240223 | 145500 | 12996225650 | 21450 | 21500 | 21500 | 21400 | 1111 |
| 349 | 20240223 | 145400 | 12972379600 | 21450 | 21550 | 21550 | 21450 | 1332 |
| 350 | 20240223 | 145300 | 12943786300 | 21550 | 21500 | 21550 | 21500 | 338 |
| 351 | 20240223 | 145200 | 12936518100 | 21500 | 21450 | 21550 | 21450 | 756 |
| 352 | 20240223 | 145100 | 12920265800 | 21500 | 21450 | 21500 | 21450 | 530 |
| 353 | 20240223 | 145000 | 12908879150 | 21500 | 21500 | 21550 | 21500 | 479 |
| 354 | 20240223 | 144900 | 12898580600 | 21500 | 21400 | 21550 | 21400 | 2126 |
| 355 | 20240223 | 144800 | 12852941450 | 21350 | 21350 | 21400 | 21350 | 440 |
| 356 | 20240223 | 144700 | 12843533400 | 21350 | 21350 | 21450 | 21350 | 168 |
| 357 | 20240223 | 144600 | 12839941900 | 21350 | 21350 | 21400 | 21350 | 3853 |
| 358 | 20240223 | 144500 | 12757655650 | 21350 | 21300 | 21350 | 21300 | 582 |
| 359 | 20240223 | 144400 | 12745258900 | 21300 | 21300 | 21350 | 21300 | 1793 |
| 360 | 20240223 | 144300 | 12707060400 | 21250 | 21400 | 21400 | 21100 | 11891 |
| 361 | 20240223 | 144200 | 12455005150 | 21400 | 21250 | 21400 | 21200 | 17535 |
| 362 | 20240223 | 144100 | 12081716350 | 21250 | 21350 | 21400 | 21250 | 5394 |
| 363 | 20240223 | 144000 | 11966824400 | 21400 | 21350 | 21400 | 21350 | 1269 |
| 364 | 20240223 | 143900 | 11939728150 | 21350 | 21400 | 21400 | 21300 | 8792 |
| 365 | 20240223 | 143800 | 11751998900 | 21400 | 21500 | 21500 | 21400 | 1505 |
| 366 | 20240223 | 143700 | 11719715700 | 21450 | 21450 | 21500 | 21450 | 1722 |
| 367 | 20240223 | 143600 | 11682756300 | 21500 | 21450 | 21500 | 21450 | 641 |
| 368 | 20240223 | 143500 | 11669001000 | 21450 | 21400 | 21450 | 21400 | 813 |
| 369 | 20240223 | 143400 | 11651585900 | 21450 | 21450 | 21450 | 21400 | 1061 |
| 370 | 20240223 | 143300 | 11628835650 | 21450 | 21450 | 21450 | 21450 | 2183 |
| 371 | 20240223 | 143200 | 11582010300 | 21450 | 21450 | 21500 | 21450 | 263 |
| 372 | 20240223 | 143100 | 11576362300 | 21450 | 21450 | 21500 | 21400 | 848 |
| 373 | 20240223 | 143000 | 11558166650 | 21450 | 21450 | 21450 | 21400 | 589 |
| 374 | 20240223 | 142900 | 11545541350 | 21450 | 21450 | 21450 | 21400 | 1806 |
| 375 | 20240223 | 142800 | 11506824500 | 21450 | 21450 | 21500 | 21450 | 158 |
| 376 | 20240223 | 142700 | 11503433350 | 21450 | 21500 | 21500 | 21450 | 291 |
| 377 | 20240223 | 142600 | 11497184850 | 21500 | 21450 | 21500 | 21450 | 288 |
| 378 | 20240223 | 142500 | 11491006600 | 21450 | 21550 | 21550 | 21450 | 941 |
| 379 | 20240223 | 142400 | 11470780750 | 21550 | 21550 | 21600 | 21500 | 1712 |
| 380 | 20240223 | 142300 | 11433968150 | 21600 | 21550 | 21600 | 21450 | 2555 |
| 381 | 20240223 | 142200 | 11378932700 | 21500 | 21450 | 21500 | 21450 | 897 |
| 382 | 20240223 | 142100 | 11359657150 | 21450 | 21450 | 21500 | 21450 | 428 |
| 383 | 20240223 | 142000 | 11350473250 | 21400 | 21500 | 21550 | 21400 | 2792 |
| 384 | 20240223 | 141900 | 11290530400 | 21550 | 21400 | 21550 | 21400 | 5160 |
| 385 | 20240223 | 141800 | 11180077650 | 21400 | 21500 | 21500 | 21400 | 714 |
| 386 | 20240223 | 141700 | 11164769750 | 21450 | 21550 | 21550 | 21450 | 11230 |
| 387 | 20240223 | 141600 | 10923460650 | 21550 | 21550 | 21550 | 21500 | 3522 |
| 388 | 20240223 | 141500 | 10847579250 | 21600 | 21650 | 21650 | 21550 | 5824 |
| 389 | 20240223 | 141400 | 10721860750 | 21600 | 21650 | 21650 | 21600 | 582 |
| 390 | 20240223 | 141300 | 10709281950 | 21600 | 21650 | 21650 | 21600 | 783 |
| 391 | 20240223 | 141200 | 10692338250 | 21650 | 21750 | 21750 | 21650 | 259 |
| 392 | 20240223 | 141100 | 10686725200 | 21700 | 21650 | 21750 | 21650 | 353 |
| 393 | 20240223 | 141000 | 10679068950 | 21650 | 21650 | 21700 | 21650 | 661 |
| 394 | 20240223 | 140900 | 10664758250 | 21700 | 21650 | 21700 | 21650 | 1821 |
| 395 | 20240223 | 140800 | 10625326850 | 21650 | 21600 | 21700 | 21600 | 1339 |
| 396 | 20240223 | 140700 | 10596343850 | 21600 | 21700 | 21700 | 21600 | 2689 |
| 397 | 20240223 | 140600 | 10538119800 | 21700 | 21750 | 21750 | 21700 | 471 |
| 398 | 20240223 | 140500 | 10527890900 | 21750 | 21700 | 21750 | 21700 | 467 |
| 399 | 20240223 | 140400 | 10517746450 | 21650 | 21800 | 21800 | 21650 | 6164 |
| 400 | 20240223 | 140300 | 10384064050 | 21750 | 21750 | 21900 | 21750 | 527 |
| 401 | 20240223 | 140200 | 10372588450 | 21750 | 21800 | 21800 | 21750 | 2746 |
| 402 | 20240223 | 140100 | 10312834600 | 21800 | 21800 | 21800 | 21800 | 1002 |
| 403 | 20240223 | 140000 | 10290991000 | 21850 | 21950 | 22000 | 21850 | 2261 |
| 404 | 20240223 | 135900 | 10241566500 | 21950 | 21950 | 21950 | 21900 | 136 |
| 405 | 20240223 | 135800 | 10238583000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 406 | 20240223 | 135700 | 10238583000 | 21950 | 21950 | 21950 | 21950 | 221 |
| 407 | 20240223 | 135600 | 10233732050 | 21950 | 21900 | 21950 | 21850 | 309 |
| 408 | 20240223 | 135500 | 10226966000 | 21850 | 21850 | 21850 | 21850 | 54 |
| 409 | 20240223 | 135400 | 10225786100 | 21850 | 21900 | 21900 | 21850 | 112 |
| 410 | 20240223 | 135300 | 10223338750 | 21850 | 21900 | 21900 | 21850 | 57 |
| 411 | 20240223 | 135200 | 10222092050 | 21900 | 21850 | 21900 | 21850 | 39 |
| 412 | 20240223 | 135100 | 10221239600 | 21900 | 21950 | 21950 | 21900 | 129 |
| 413 | 20240223 | 135000 | 10218409500 | 21900 | 21900 | 21950 | 21850 | 120 |
| 414 | 20240223 | 134900 | 10215786600 | 21900 | 21900 | 21900 | 21850 | 179 |
| 415 | 20240223 | 134800 | 10211868200 | 21900 | 21850 | 21900 | 21800 | 335 |
| 416 | 20240223 | 134700 | 10204550050 | 21850 | 21800 | 21850 | 21800 | 184 |
| 417 | 20240223 | 134600 | 10200534750 | 21850 | 21800 | 21900 | 21800 | 822 |
| 418 | 20240223 | 134500 | 10182607700 | 21800 | 21850 | 21850 | 21800 | 193 |
| 419 | 20240223 | 134400 | 10178395100 | 21850 | 21900 | 21950 | 21850 | 759 |
| 420 | 20240223 | 134300 | 10161787850 | 21950 | 21950 | 21950 | 21950 | 251 |
| 421 | 20240223 | 134200 | 10156278400 | 21950 | 21900 | 21950 | 21900 | 281 |
| 422 | 20240223 | 134100 | 10150124400 | 21900 | 21900 | 21950 | 21900 | 374 |
| 423 | 20240223 | 134000 | 10141932300 | 21950 | 21900 | 21950 | 21900 | 44 |
| 424 | 20240223 | 133900 | 10140968600 | 21900 | 21900 | 21900 | 21900 | 39 |
| 425 | 20240223 | 133800 | 10140114500 | 21950 | 21900 | 21950 | 21900 | 95 |
| 426 | 20240223 | 133700 | 10138030900 | 21950 | 21950 | 21950 | 21900 | 128 |
| 427 | 20240223 | 133600 | 10135221550 | 22000 | 22000 | 22000 | 22000 | 913 |
| 428 | 20240223 | 133500 | 10115135550 | 21950 | 21950 | 22000 | 21950 | 695 |
| 429 | 20240223 | 133400 | 10099879350 | 21950 | 21900 | 21950 | 21900 | 567 |
| 430 | 20240223 | 133300 | 10087451400 | 21900 | 21900 | 21900 | 21850 | 371 |
| 431 | 20240223 | 133200 | 10079331500 | 21900 | 21850 | 21900 | 21800 | 2911 |
| 432 | 20240223 | 133100 | 10015735900 | 21850 | 21800 | 21850 | 21800 | 203 |
| 433 | 20240223 | 133000 | 10011309500 | 21800 | 21800 | 21800 | 21750 | 1006 |
| 434 | 20240223 | 132900 | 9989381450 | 21800 | 21800 | 21850 | 21800 | 461 |
| 435 | 20240223 | 132800 | 9979318150 | 21800 | 21850 | 21850 | 21800 | 184 |
| 436 | 20240223 | 132700 | 9975305950 | 21850 | 21850 | 21850 | 21800 | 601 |
| 437 | 20240223 | 132600 | 9962183900 | 21800 | 21800 | 21850 | 21800 | 214 |
| 438 | 20240223 | 132500 | 9957513200 | 21800 | 21800 | 21800 | 21750 | 318 |
| 439 | 20240223 | 132400 | 9950582300 | 21800 | 21800 | 21800 | 21800 | 502 |
| 440 | 20240223 | 132300 | 9939638700 | 21800 | 21800 | 21800 | 21800 | 565 |
| 441 | 20240223 | 132200 | 9927321700 | 21750 | 21800 | 21800 | 21750 | 233 |
| 442 | 20240223 | 132100 | 9922244250 | 21800 | 21800 | 21850 | 21750 | 1206 |
| 443 | 20240223 | 132000 | 9895958400 | 21800 | 21750 | 21800 | 21750 | 275 |
| 444 | 20240223 | 131900 | 9889965050 | 21800 | 21800 | 21800 | 21800 | 45 |
| 445 | 20240223 | 131800 | 9888984050 | 21800 | 21750 | 21800 | 21750 | 277 |
| 446 | 20240223 | 131700 | 9882958850 | 21750 | 21800 | 21800 | 21750 | 54 |
| 447 | 20240223 | 131600 | 9881784300 | 21850 | 21700 | 21850 | 21700 | 455 |
| 448 | 20240223 | 131500 | 9871886000 | 21700 | 21800 | 21850 | 21700 | 10425 |
| 449 | 20240223 | 131400 | 9645377100 | 21850 | 21900 | 21900 | 21850 | 680 |
| 450 | 20240223 | 131300 | 9630517050 | 21900 | 21850 | 21900 | 21850 | 300 |
| 451 | 20240223 | 131200 | 9623957150 | 21850 | 21800 | 21850 | 21800 | 65 |
| 452 | 20240223 | 131100 | 9622539150 | 21800 | 21800 | 21850 | 21800 | 1180 |
| 453 | 20240223 | 131000 | 9596810250 | 21850 | 21800 | 21850 | 21800 | 776 |
| 454 | 20240223 | 130900 | 9579871000 | 21800 | 21850 | 21850 | 21800 | 1032 |
| 455 | 20240223 | 130800 | 9557333800 | 21850 | 21900 | 21950 | 21850 | 1224 |
| 456 | 20240223 | 130700 | 9530581000 | 21950 | 21950 | 21950 | 21900 | 107 |
| 457 | 20240223 | 130600 | 9528234000 | 21950 | 21950 | 21950 | 21950 | 256 |
| 458 | 20240223 | 130500 | 9522614800 | 22000 | 21950 | 22000 | 21950 | 219 |
| 459 | 20240223 | 130400 | 9517798700 | 21900 | 21900 | 21900 | 21900 | 1027 |
| 460 | 20240223 | 130300 | 9495307400 | 21950 | 22000 | 22000 | 21950 | 412 |
| 461 | 20240223 | 130200 | 9486246550 | 21950 | 21950 | 21950 | 21950 | 386 |
| 462 | 20240223 | 130100 | 9477773850 | 21900 | 21950 | 21950 | 21900 | 99 |
| 463 | 20240223 | 130000 | 9475603350 | 21900 | 21950 | 21950 | 21900 | 34 |
| 464 | 20240223 | 125900 | 9474858700 | 21900 | 21900 | 21900 | 21900 | 184 |
| 465 | 20240223 | 125800 | 9470829100 | 21900 | 21900 | 21900 | 21900 | 247 |
| 466 | 20240223 | 125700 | 9465419800 | 21900 | 21900 | 21950 | 21900 | 151 |
| 467 | 20240223 | 125600 | 9462112150 | 21950 | 21950 | 21950 | 21900 | 155 |
| 468 | 20240223 | 125500 | 9458717150 | 21900 | 21950 | 21950 | 21900 | 172 |
| 469 | 20240223 | 125400 | 9454946050 | 21950 | 22000 | 22000 | 21950 | 229 |
| 470 | 20240223 | 125300 | 9449916150 | 22000 | 22100 | 22150 | 22000 | 2090 |
| 471 | 20240223 | 125200 | 9403830350 | 22100 | 22100 | 22200 | 22100 | 1489 |
| 472 | 20240223 | 125100 | 9370828250 | 22150 | 22150 | 22150 | 22150 | 117 |
| 473 | 20240223 | 125000 | 9368236700 | 22150 | 22150 | 22150 | 22150 | 15 |
| 474 | 20240223 | 124900 | 9367904450 | 22200 | 22100 | 22200 | 22100 | 329 |
| 475 | 20240223 | 124800 | 9360606000 | 22150 | 22250 | 22250 | 22150 | 833 |
| 476 | 20240223 | 124700 | 9342154550 | 22300 | 22100 | 22300 | 22100 | 1200 |
| 477 | 20240223 | 124600 | 9315483650 | 22200 | 22050 | 22250 | 22050 | 2008 |
| 478 | 20240223 | 124500 | 9270920700 | 22050 | 21850 | 22050 | 21850 | 2257 |
| 479 | 20240223 | 124400 | 9221253550 | 21850 | 21900 | 21900 | 21850 | 3147 |
| 480 | 20240223 | 124300 | 9152484300 | 21900 | 22000 | 22000 | 21900 | 110 |
| 481 | 20240223 | 124200 | 9150067350 | 21900 | 21950 | 22000 | 21900 | 794 |
| 482 | 20240223 | 124100 | 9132660400 | 21950 | 21900 | 21950 | 21900 | 184 |
| 483 | 20240223 | 124000 | 9128630750 | 21900 | 22000 | 22000 | 21900 | 296 |
| 484 | 20240223 | 123900 | 9122147150 | 21950 | 21950 | 21950 | 21900 | 2281 |
| 485 | 20240223 | 123800 | 9072124200 | 22000 | 22100 | 22100 | 22000 | 2922 |
| 486 | 20240223 | 123700 | 9007786800 | 22100 | 22050 | 22150 | 22050 | 384 |
| 487 | 20240223 | 123600 | 8999308400 | 22050 | 22100 | 22100 | 22050 | 292 |
| 488 | 20240223 | 123500 | 8992859800 | 22050 | 22050 | 22100 | 22050 | 238 |
| 489 | 20240223 | 123400 | 8987611850 | 22050 | 22050 | 22050 | 22050 | 32 |
| 490 | 20240223 | 123300 | 8986906250 | 22050 | 22100 | 22100 | 22050 | 1545 |
| 491 | 20240223 | 123200 | 8952830450 | 22100 | 22100 | 22150 | 22050 | 128 |
| 492 | 20240223 | 123100 | 8950001450 | 22100 | 22100 | 22100 | 22050 | 202 |
| 493 | 20240223 | 123000 | 8945537550 | 22050 | 22100 | 22100 | 22050 | 658 |
| 494 | 20240223 | 122900 | 8931003450 | 22100 | 22100 | 22100 | 22050 | 125 |
| 495 | 20240223 | 122800 | 8928241600 | 22100 | 22100 | 22100 | 22100 | 67 |
| 496 | 20240223 | 122700 | 8926760900 | 22150 | 22150 | 22150 | 22150 | 1 |
| 497 | 20240223 | 122600 | 8926738750 | 22100 | 22150 | 22150 | 22100 | 200 |
| 498 | 20240223 | 122500 | 8922318700 | 22150 | 22100 | 22250 | 22100 | 199 |
| 499 | 20240223 | 122400 | 8917903350 | 22100 | 22100 | 22100 | 22100 | 75 |
| 500 | 20240223 | 122300 | 8916245850 | 22100 | 22200 | 22200 | 22100 | 173 |
| 501 | 20240223 | 122200 | 8912417500 | 22200 | 22100 | 22200 | 22100 | 2914 |
| 502 | 20240223 | 122100 | 8847911250 | 22100 | 22100 | 22100 | 22050 | 279 |
| 503 | 20240223 | 122000 | 8841745400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 504 | 20240223 | 121900 | 8841745400 | 22100 | 22150 | 22150 | 22100 | 180 |
| 505 | 20240223 | 121800 | 8837767250 | 22100 | 22100 | 22100 | 22100 | 33 |
| 506 | 20240223 | 121700 | 8837037950 | 22150 | 22100 | 22150 | 22100 | 106 |
| 507 | 20240223 | 121600 | 8834690300 | 22100 | 22100 | 22150 | 22100 | 51 |
| 508 | 20240223 | 121500 | 8833562750 | 22100 | 22100 | 22150 | 22100 | 65 |
| 509 | 20240223 | 121400 | 8832126150 | 22100 | 22100 | 22100 | 22100 | 319 |
| 510 | 20240223 | 121300 | 8825076250 | 22150 | 22100 | 22150 | 22100 | 16 |
| 511 | 20240223 | 121200 | 8824722600 | 22100 | 22100 | 22150 | 22050 | 214 |
| 512 | 20240223 | 121100 | 8819993800 | 22100 | 22050 | 22100 | 22050 | 616 |
| 513 | 20240223 | 121000 | 8806388600 | 22050 | 22050 | 22050 | 22050 | 209 |
| 514 | 20240223 | 120900 | 8801780150 | 22100 | 22100 | 22100 | 22050 | 694 |
| 515 | 20240223 | 120800 | 8786464150 | 22100 | 22150 | 22150 | 22100 | 425 |
| 516 | 20240223 | 120700 | 8777064900 | 22150 | 22100 | 22150 | 22100 | 1025 |
| 517 | 20240223 | 120600 | 8754411950 | 22150 | 22100 | 22150 | 22100 | 4 |
| 518 | 20240223 | 120500 | 8754323450 | 22150 | 22150 | 22150 | 22150 | 238 |
| 519 | 20240223 | 120400 | 8749051750 | 22150 | 22100 | 22150 | 22100 | 36 |
| 520 | 20240223 | 120300 | 8748256000 | 22150 | 22100 | 22150 | 22100 | 858 |
| 521 | 20240223 | 120200 | 8729252800 | 22100 | 22150 | 22150 | 22100 | 131 |
| 522 | 20240223 | 120100 | 8726352750 | 22150 | 22100 | 22150 | 22100 | 90 |
| 523 | 20240223 | 120000 | 8724363400 | 22100 | 22200 | 22200 | 22100 | 710 |
| 524 | 20240223 | 115900 | 8708635200 | 22250 | 22200 | 22250 | 22150 | 685 |
| 525 | 20240223 | 115800 | 8693448150 | 22150 | 22150 | 22200 | 22150 | 112 |
| 526 | 20240223 | 115700 | 8690967300 | 22200 | 22150 | 22200 | 22150 | 172 |
| 527 | 20240223 | 115600 | 8687155900 | 22200 | 22200 | 22200 | 22150 | 479 |
| 528 | 20240223 | 115500 | 8676522250 | 22150 | 22150 | 22150 | 22150 | 32 |
| 529 | 20240223 | 115400 | 8675813450 | 22200 | 22200 | 22250 | 22100 | 986 |
| 530 | 20240223 | 115300 | 8653935200 | 22200 | 22100 | 22200 | 22100 | 157 |
| 531 | 20240223 | 115200 | 8650452550 | 22100 | 22150 | 22150 | 22100 | 264 |
| 532 | 20240223 | 115100 | 8644618100 | 22200 | 22100 | 22200 | 22100 | 163 |
| 533 | 20240223 | 115000 | 8641008850 | 22150 | 22150 | 22150 | 22100 | 593 |
| 534 | 20240223 | 114900 | 8627898900 | 22100 | 22150 | 22200 | 22100 | 46 |
| 535 | 20240223 | 114800 | 8626881500 | 22150 | 22100 | 22200 | 22100 | 267 |
| 536 | 20240223 | 114700 | 8620977450 | 22100 | 22100 | 22100 | 22100 | 30 |
| 537 | 20240223 | 114600 | 8620314450 | 22200 | 22150 | 22200 | 22100 | 91 |
| 538 | 20240223 | 114500 | 8618300150 | 22100 | 22150 | 22150 | 22100 | 83 |
| 539 | 20240223 | 114400 | 8616463300 | 22200 | 22200 | 22250 | 22200 | 393 |
| 540 | 20240223 | 114300 | 8607738550 | 22200 | 22200 | 22200 | 22200 | 188 |
| 541 | 20240223 | 114200 | 8603564950 | 22200 | 22250 | 22250 | 22200 | 206 |
| 542 | 20240223 | 114100 | 8598991400 | 22250 | 22200 | 22250 | 22200 | 352 |
| 543 | 20240223 | 114000 | 8591174500 | 22200 | 22200 | 22250 | 22200 | 41 |
| 544 | 20240223 | 113900 | 8590264200 | 22350 | 22150 | 22350 | 22100 | 1889 |
| 545 | 20240223 | 113800 | 8548138150 | 22150 | 22150 | 22150 | 22100 | 68 |
| 546 | 20240223 | 113700 | 8546633550 | 22100 | 22150 | 22150 | 22100 | 158 |
| 547 | 20240223 | 113600 | 8543139900 | 22200 | 22250 | 22250 | 22200 | 832 |
| 548 | 20240223 | 113500 | 8524627950 | 22250 | 22250 | 22250 | 22200 | 664 |
| 549 | 20240223 | 113400 | 8509854150 | 22200 | 22100 | 22200 | 22100 | 485 |
| 550 | 20240223 | 113300 | 8499103600 | 22100 | 22150 | 22150 | 22100 | 48 |
| 551 | 20240223 | 113200 | 8498042350 | 22150 | 22150 | 22150 | 22150 | 62 |
| 552 | 20240223 | 113100 | 8496669050 | 22100 | 22200 | 22250 | 22100 | 577 |
| 553 | 20240223 | 113000 | 8483885950 | 22200 | 22200 | 22250 | 22150 | 851 |
| 554 | 20240223 | 112900 | 8464993700 | 22200 | 22200 | 22200 | 22150 | 951 |
| 555 | 20240223 | 112800 | 8443893950 | 22200 | 22300 | 22300 | 22200 | 2317 |
| 556 | 20240223 | 112700 | 8392225700 | 22300 | 22300 | 22350 | 22300 | 135 |
| 557 | 20240223 | 112600 | 8389211450 | 22300 | 22300 | 22300 | 22250 | 312 |
| 558 | 20240223 | 112500 | 8382256750 | 22250 | 22200 | 22250 | 22100 | 968 |
| 559 | 20240223 | 112400 | 8360767250 | 22150 | 22100 | 22150 | 22050 | 325 |
| 560 | 20240223 | 112300 | 8353577400 | 22100 | 22050 | 22100 | 22050 | 113 |
| 561 | 20240223 | 112200 | 8351084750 | 22000 | 22100 | 22100 | 22000 | 187 |
| 562 | 20240223 | 112100 | 8346963700 | 22100 | 22100 | 22100 | 22100 | 151 |
| 563 | 20240223 | 112000 | 8343626600 | 22150 | 22150 | 22200 | 22150 | 142 |
| 564 | 20240223 | 111900 | 8340478800 | 22150 | 22150 | 22200 | 22150 | 335 |
| 565 | 20240223 | 111800 | 8333058050 | 22150 | 22150 | 22150 | 22100 | 852 |
| 566 | 20240223 | 111700 | 8314187300 | 22100 | 22000 | 22150 | 22000 | 949 |
| 567 | 20240223 | 111600 | 8293217250 | 22050 | 22000 | 22050 | 22000 | 92 |
| 568 | 20240223 | 111500 | 8291190350 | 22050 | 22050 | 22100 | 22050 | 789 |
| 569 | 20240223 | 111400 | 8273784100 | 22050 | 22050 | 22050 | 22050 | 675 |
| 570 | 20240223 | 111300 | 8258900350 | 22000 | 21900 | 22100 | 21900 | 1484 |
| 571 | 20240223 | 111200 | 8226264000 | 21900 | 21950 | 21950 | 21900 | 212 |
| 572 | 20240223 | 111100 | 8221613950 | 21900 | 21900 | 21900 | 21850 | 153 |
| 573 | 20240223 | 111000 | 8218263700 | 21950 | 21900 | 21950 | 21850 | 2866 |
| 574 | 20240223 | 110900 | 8155616250 | 21900 | 21850 | 21900 | 21850 | 827 |
| 575 | 20240223 | 110800 | 8137541250 | 21850 | 21850 | 21850 | 21850 | 302 |
| 576 | 20240223 | 110700 | 8130942550 | 21900 | 21850 | 21900 | 21850 | 108 |
| 577 | 20240223 | 110600 | 8128582700 | 21850 | 21900 | 21900 | 21800 | 304 |
| 578 | 20240223 | 110500 | 8121946250 | 21900 | 21800 | 21900 | 21750 | 695 |
| 579 | 20240223 | 110400 | 8106800550 | 21800 | 21850 | 21900 | 21800 | 4902 |
| 580 | 20240223 | 110300 | 7999849250 | 21850 | 22000 | 22000 | 21850 | 4129 |
| 581 | 20240223 | 110200 | 7909392950 | 22000 | 22050 | 22050 | 22000 | 445 |
| 582 | 20240223 | 110100 | 7899597200 | 22050 | 22000 | 22100 | 22000 | 294 |
| 583 | 20240223 | 110000 | 7893114300 | 22000 | 22000 | 22050 | 22000 | 396 |
| 584 | 20240223 | 105900 | 7884385750 | 22000 | 22000 | 22000 | 21950 | 1389 |
| 585 | 20240223 | 105800 | 7853855000 | 22000 | 22000 | 22000 | 22000 | 1391 |
| 586 | 20240223 | 105700 | 7823253000 | 22000 | 22050 | 22100 | 22000 | 241 |
| 587 | 20240223 | 105600 | 7817950650 | 22000 | 22000 | 22000 | 22000 | 345 |
| 588 | 20240223 | 105500 | 7810360650 | 22050 | 22050 | 22050 | 22000 | 385 |
| 589 | 20240223 | 105400 | 7801890100 | 22050 | 22050 | 22050 | 22000 | 739 |
| 590 | 20240223 | 105300 | 7785619700 | 22050 | 22050 | 22100 | 22050 | 1008 |
| 591 | 20240223 | 105200 | 7763393250 | 22050 | 22150 | 22150 | 22000 | 2782 |
| 592 | 20240223 | 105100 | 7702016800 | 22150 | 22200 | 22200 | 22150 | 150 |
| 593 | 20240223 | 105000 | 7698689300 | 22200 | 22150 | 22250 | 22150 | 694 |
| 594 | 20240223 | 104900 | 7683276550 | 22150 | 22200 | 22200 | 22150 | 215 |
| 595 | 20240223 | 104800 | 7678510700 | 22200 | 22250 | 22250 | 22200 | 69 |
| 596 | 20240223 | 104700 | 7676978850 | 22200 | 22200 | 22200 | 22150 | 362 |
| 597 | 20240223 | 104600 | 7668944950 | 22150 | 22150 | 22200 | 22150 | 467 |
| 598 | 20240223 | 104500 | 7658579600 | 22150 | 22200 | 22200 | 22100 | 131 |
| 599 | 20240223 | 104400 | 7655673350 | 22200 | 22150 | 22250 | 22150 | 1799 |
| 600 | 20240223 | 104300 | 7615789300 | 22150 | 22200 | 22250 | 22150 | 1653 |
| 601 | 20240223 | 104200 | 7579097100 | 22150 | 22150 | 22250 | 22150 | 1817 |
| 602 | 20240223 | 104100 | 7538735100 | 22150 | 22100 | 22150 | 22050 | 856 |
| 603 | 20240223 | 104000 | 7519799300 | 22100 | 22000 | 22150 | 22000 | 660 |
| 604 | 20240223 | 103900 | 7505235100 | 22000 | 21900 | 22000 | 21850 | 2254 |
| 605 | 20240223 | 103800 | 7455819500 | 21900 | 21850 | 21950 | 21850 | 2274 |
| 606 | 20240223 | 103700 | 7406019350 | 21850 | 21950 | 21950 | 21800 | 4959 |
| 607 | 20240223 | 103600 | 7297628300 | 21950 | 22100 | 22100 | 21900 | 3469 |
| 608 | 20240223 | 103500 | 7221439850 | 22100 | 22050 | 22100 | 22000 | 2364 |
| 609 | 20240223 | 103400 | 7169389400 | 22050 | 22050 | 22100 | 22050 | 2367 |
| 610 | 20240223 | 103300 | 7117185800 | 22050 | 22100 | 22150 | 22050 | 1680 |
| 611 | 20240223 | 103200 | 7080062050 | 22100 | 22100 | 22150 | 22100 | 957 |
| 612 | 20240223 | 103100 | 7058908850 | 22150 | 22150 | 22150 | 22150 | 552 |
| 613 | 20240223 | 103000 | 7046682050 | 22200 | 22150 | 22200 | 22150 | 695 |
| 614 | 20240223 | 102900 | 7031287300 | 22200 | 22150 | 22200 | 22100 | 1933 |
| 615 | 20240223 | 102800 | 6988469850 | 22150 | 22300 | 22300 | 22150 | 8731 |
| 616 | 20240223 | 102700 | 6794458250 | 22350 | 22350 | 22350 | 22350 | 1474 |
| 617 | 20240223 | 102600 | 6761514350 | 22350 | 22350 | 22350 | 22350 | 99 |
| 618 | 20240223 | 102500 | 6759301700 | 22400 | 22400 | 22450 | 22350 | 1731 |
| 619 | 20240223 | 102400 | 6720584300 | 22400 | 22350 | 22400 | 22350 | 420 |
| 620 | 20240223 | 102300 | 6711191150 | 22350 | 22350 | 22400 | 22350 | 628 |
| 621 | 20240223 | 102200 | 6697155200 | 22350 | 22400 | 22400 | 22350 | 968 |
| 622 | 20240223 | 102100 | 6675501900 | 22400 | 22550 | 22550 | 22400 | 4032 |
| 623 | 20240223 | 102000 | 6584767700 | 22550 | 22550 | 22550 | 22500 | 1530 |
| 624 | 20240223 | 101900 | 6550268400 | 22550 | 22550 | 22600 | 22550 | 1038 |
| 625 | 20240223 | 101800 | 6526832550 | 22600 | 22550 | 22600 | 22550 | 736 |
| 626 | 20240223 | 101700 | 6510204750 | 22600 | 22550 | 22600 | 22550 | 1453 |
| 627 | 20240223 | 101600 | 6477407150 | 22550 | 22500 | 22550 | 22450 | 3125 |
| 628 | 20240223 | 101500 | 6407066400 | 22450 | 22500 | 22500 | 22450 | 1919 |
| 629 | 20240223 | 101400 | 6363983800 | 22500 | 22450 | 22500 | 22450 | 1014 |
| 630 | 20240223 | 101300 | 6341168950 | 22450 | 22400 | 22450 | 22400 | 270 |
| 631 | 20240223 | 101200 | 6335108900 | 22400 | 22350 | 22450 | 22350 | 1652 |
| 632 | 20240223 | 101100 | 6298043600 | 22350 | 22400 | 22400 | 22350 | 207 |
| 633 | 20240223 | 101000 | 6293411000 | 22400 | 22350 | 22400 | 22200 | 1455 |
| 634 | 20240223 | 100900 | 6261004300 | 22400 | 22350 | 22400 | 22350 | 437 |
| 635 | 20240223 | 100800 | 6251236100 | 22450 | 22400 | 22450 | 22300 | 3182 |
| 636 | 20240223 | 100700 | 6180116700 | 22400 | 22350 | 22400 | 22350 | 879 |
| 637 | 20240223 | 100600 | 6160429600 | 22350 | 22350 | 22400 | 22350 | 1168 |
| 638 | 20240223 | 100500 | 6134324700 | 22350 | 22300 | 22350 | 22300 | 286 |
| 639 | 20240223 | 100400 | 6127936100 | 22400 | 22350 | 22400 | 22300 | 349 |
| 640 | 20240223 | 100300 | 6120139400 | 22350 | 22450 | 22500 | 22300 | 1547 |
| 641 | 20240223 | 100200 | 6085471550 | 22400 | 22450 | 22550 | 22400 | 3008 |
| 642 | 20240223 | 100100 | 6017911900 | 22450 | 22450 | 22450 | 22450 | 329 |
| 643 | 20240223 | 100000 | 6010525850 | 22450 | 22300 | 22500 | 22300 | 2608 |
| 644 | 20240223 | 095900 | 5952130100 | 22300 | 22400 | 22400 | 22300 | 97 |
| 645 | 20240223 | 095800 | 5949964400 | 22450 | 22200 | 22450 | 22200 | 2961 |
| 646 | 20240223 | 095700 | 5883991900 | 22200 | 22250 | 22250 | 22200 | 520 |
| 647 | 20240223 | 095600 | 5872445800 | 22250 | 22300 | 22300 | 22250 | 751 |
| 648 | 20240223 | 095500 | 5855720800 | 22250 | 22200 | 22250 | 22200 | 289 |
| 649 | 20240223 | 095400 | 5849297600 | 22200 | 22200 | 22250 | 22200 | 235 |
| 650 | 20240223 | 095300 | 5844080050 | 22250 | 22250 | 22250 | 22200 | 481 |
| 651 | 20240223 | 095200 | 5833381400 | 22250 | 22300 | 22300 | 22200 | 2428 |
| 652 | 20240223 | 095100 | 5779322150 | 22400 | 22400 | 22400 | 22300 | 2405 |
| 653 | 20240223 | 095000 | 5725451450 | 22300 | 22350 | 22400 | 22300 | 3701 |
| 654 | 20240223 | 094900 | 5642894400 | 22350 | 22300 | 22400 | 22300 | 1727 |
| 655 | 20240223 | 094800 | 5604300350 | 22250 | 22250 | 22250 | 22200 | 360 |
| 656 | 20240223 | 094700 | 5596292800 | 22250 | 22200 | 22250 | 22200 | 75 |
| 657 | 20240223 | 094600 | 5594627750 | 22200 | 22200 | 22300 | 22200 | 1647 |
| 658 | 20240223 | 094500 | 5558039950 | 22250 | 22300 | 22400 | 22250 | 6215 |
| 659 | 20240223 | 094400 | 5419519850 | 22300 | 22300 | 22300 | 22250 | 723 |
| 660 | 20240223 | 094300 | 5403400200 | 22300 | 22250 | 22300 | 22250 | 256 |
| 661 | 20240223 | 094200 | 5397704150 | 22250 | 22250 | 22300 | 22250 | 401 |
| 662 | 20240223 | 094100 | 5388773500 | 22300 | 22200 | 22300 | 22200 | 909 |
| 663 | 20240223 | 094000 | 5368560100 | 22200 | 22300 | 22300 | 22200 | 223 |
| 664 | 20240223 | 093900 | 5363604700 | 22350 | 22200 | 22350 | 22150 | 1752 |
| 665 | 20240223 | 093800 | 5324694650 | 22200 | 22150 | 22200 | 22100 | 2160 |
| 666 | 20240223 | 093700 | 5276852500 | 22200 | 22350 | 22400 | 22200 | 2762 |
| 667 | 20240223 | 093600 | 5215336100 | 22350 | 22150 | 22550 | 22150 | 2296 |
| 668 | 20240223 | 093500 | 5163855150 | 22400 | 22450 | 22450 | 22150 | 8633 |
| 669 | 20240223 | 093400 | 4971868200 | 22300 | 22500 | 22550 | 22300 | 8201 |
| 670 | 20240223 | 093300 | 4787756600 | 22500 | 22650 | 22700 | 22500 | 8763 |
| 671 | 20240223 | 093200 | 4589995050 | 22650 | 22700 | 22750 | 22550 | 2817 |
| 672 | 20240223 | 093100 | 4526091250 | 22700 | 22700 | 22750 | 22550 | 9491 |
| 673 | 20240223 | 093000 | 4310757500 | 22650 | 22500 | 22700 | 22450 | 6825 |
| 674 | 20240223 | 092900 | 4156627450 | 22550 | 22650 | 22700 | 22450 | 6731 |
| 675 | 20240223 | 092800 | 4004767750 | 22700 | 22600 | 22800 | 22450 | 25523 |
| 676 | 20240223 | 092700 | 3426074150 | 22600 | 22350 | 22700 | 22350 | 8482 |
| 677 | 20240223 | 092600 | 3235074800 | 22300 | 22350 | 22400 | 22250 | 3274 |
| 678 | 20240223 | 092500 | 3161956650 | 22350 | 22200 | 22350 | 22200 | 2934 |
| 679 | 20240223 | 092400 | 3096508850 | 22250 | 22100 | 22250 | 22100 | 2601 |
| 680 | 20240223 | 092300 | 3038723050 | 22050 | 22200 | 22200 | 22000 | 1043 |
| 681 | 20240223 | 092200 | 3015695500 | 22100 | 22200 | 22250 | 22100 | 3775 |
| 682 | 20240223 | 092100 | 2932016050 | 22200 | 22150 | 22250 | 22150 | 2654 |
| 683 | 20240223 | 092000 | 2873114650 | 22200 | 22050 | 22250 | 22050 | 3322 |
| 684 | 20240223 | 091900 | 2799687100 | 22050 | 22050 | 22100 | 21950 | 1482 |
| 685 | 20240223 | 091800 | 2766946800 | 22000 | 21900 | 22100 | 21850 | 1678 |
| 686 | 20240223 | 091700 | 2730160950 | 21900 | 21800 | 21950 | 21800 | 1892 |
| 687 | 20240223 | 091600 | 2688796000 | 21800 | 21900 | 21950 | 21750 | 10485 |
| 688 | 20240223 | 091500 | 2460055350 | 21950 | 22000 | 22100 | 21900 | 4343 |
| 689 | 20240223 | 091400 | 2364772950 | 22000 | 22100 | 22150 | 22000 | 3205 |
| 690 | 20240223 | 091300 | 2294098100 | 22100 | 22200 | 22250 | 22000 | 1492 |
| 691 | 20240223 | 091200 | 2261078950 | 22250 | 22050 | 22250 | 22050 | 3422 |
| 692 | 20240223 | 091100 | 2185231000 | 22000 | 21950 | 22150 | 21950 | 3987 |
| 693 | 20240223 | 091000 | 2097392350 | 22050 | 22300 | 22300 | 21900 | 5246 |
| 694 | 20240223 | 090900 | 1981467500 | 22300 | 22000 | 22300 | 22000 | 7334 |
| 695 | 20240223 | 090800 | 1818555600 | 21900 | 21900 | 22100 | 21800 | 3571 |
| 696 | 20240223 | 090700 | 1740201150 | 21900 | 21850 | 21900 | 21800 | 1803 |
| 697 | 20240223 | 090600 | 1700794900 | 21850 | 21800 | 21900 | 21800 | 5284 |
| 698 | 20240223 | 090500 | 1585352450 | 21800 | 22150 | 22150 | 21750 | 9557 |
| 699 | 20240223 | 090400 | 1375833700 | 22100 | 22150 | 22200 | 22050 | 3477 |
| 700 | 20240223 | 090300 | 1298951050 | 22100 | 22150 | 22300 | 22050 | 3713 |
| 701 | 20240223 | 090200 | 1216564050 | 22100 | 21750 | 22250 | 21750 | 5668 |
| 702 | 20240223 | 090100 | 1091650150 | 21750 | 22250 | 22250 | 21750 | 19689 |
| 703 | 20240223 | 090000 | 658955250 | 22200 | 22700 | 22700 | 22000 | 28612 |